Aztech Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.58	0.58	0.57	0.58	-	-0.86%	965,700
Aug 31, 2026	0.58	0.59	0.57	0.58	0.58	0.87%	1,198,200
Aug 28, 2026	0.58	0.58	0.57	0.58	0.58	-	1,373,800
Aug 27, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	1,001,100
Aug 26, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	801,300
Aug 25, 2026	0.58	0.59	0.57	0.58	0.58	-	2,180,700
Aug 24, 2026	0.59	0.59	0.58	0.58	0.58	-0.86%	1,276,400
Aug 21, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	1,817,000
Aug 20, 2026	0.60	0.60	0.59	0.59	0.59	-0.84%	2,238,600
Aug 19, 2026	0.60	0.61	0.59	0.60	0.60	-0.83%	2,286,300
Aug 18, 2026	0.62	0.62	0.60	0.60	0.60	-1.64%	2,183,900
Aug 17, 2026	0.61	0.62	0.61	0.61	0.61	0.83%	2,101,600
Aug 14, 2026	0.61	0.61	0.60	0.61	0.61	-	1,896,400
Aug 13, 2026	0.61	0.61	0.60	0.61	0.61	-	2,265,500
Aug 12, 2026	0.61	0.62	0.60	0.61	0.61	0.83%	1,556,800
Aug 11, 2026	0.61	0.62	0.60	0.60	0.60	-0.83%	3,475,600
Aug 7, 2026	0.62	0.63	0.60	0.61	0.61	-2.42%	4,086,300
Aug 6, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	2,453,200
Aug 5, 2026	0.65	0.65	0.63	0.63	0.63	-1.56%	3,971,000
Aug 4, 2026	0.65	0.66	0.64	0.64	0.64	-0.78%	2,545,700
Aug 3, 2026	0.68	0.68	0.65	0.65	0.65	-2.99%	4,526,800
Jul 31, 2026	0.70	0.70	0.67	0.67	0.66	-1.47%	3,736,000
Jul 30, 2026	0.70	0.71	0.68	0.68	0.67	-4.23%	3,807,500
Jul 29, 2026	0.74	0.74	0.68	0.71	0.70	-14.46%	5,573,500
Jul 28, 2026	0.84	0.84	0.82	0.83	0.82	-1.19%	1,665,800
Jul 27, 2026	0.84	0.85	0.84	0.84	0.83	-	1,168,000
Jul 24, 2026	0.85	0.85	0.84	0.84	0.83	-1.75%	606,500
Jul 23, 2026	0.86	0.87	0.85	0.86	0.85	-1.16%	509,000
Jul 22, 2026	0.86	0.88	0.86	0.87	0.86	0.58%	1,312,700
Jul 21, 2026	0.84	0.87	0.84	0.86	0.85	1.78%	1,039,300
Jul 20, 2026	0.85	0.85	0.84	0.85	0.84	0.60%	408,200
Jul 17, 2026	0.86	0.86	0.84	0.84	0.83	-2.89%	1,126,700
Jul 16, 2026	0.87	0.88	0.85	0.87	0.86	-1.70%	967,900
Jul 15, 2026	0.86	0.88	0.86	0.88	0.87	1.73%	800,200
Jul 14, 2026	0.85	0.87	0.84	0.87	0.86	2.37%	1,083,100
Jul 13, 2026	0.87	0.87	0.84	0.85	0.84	-2.31%	795,500
Jul 10, 2026	0.86	0.88	0.86	0.87	0.86	1.17%	1,316,700
Jul 9, 2026	0.83	0.86	0.83	0.86	0.85	4.27%	998,300
Jul 8, 2026	0.85	0.86	0.82	0.82	0.81	-3.53%	3,016,900
Jul 7, 2026	0.87	0.87	0.85	0.85	0.84	-1.73%	1,615,100
Jul 6, 2026	0.88	0.88	0.86	0.87	0.86	-1.14%	353,900
Jul 3, 2026	0.86	0.89	0.86	0.88	0.87	1.74%	716,100
Jul 2, 2026	0.87	0.88	0.86	0.86	0.85	-2.27%	501,100
Jul 1, 2026	0.87	0.89	0.87	0.88	0.87	0.57%	1,116,900
Jun 30, 2026	0.85	0.88	0.85	0.88	0.87	3.55%	1,368,000
Jun 29, 2026	0.85	0.86	0.84	0.85	0.84	-0.59%	957,000
Jun 26, 2026	0.86	0.86	0.84	0.85	0.84	-1.16%	1,051,100
Jun 25, 2026	0.86	0.87	0.86	0.86	0.85	1.18%	571,000
Jun 24, 2026	0.88	0.89	0.85	0.85	0.84	-3.41%	1,793,100
Jun 23, 2026	0.92	0.92	0.87	0.88	0.87	-3.83%	2,579,200